Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.55	42.28	41.05	41.92	-	1.70%	532,205
Jun 4, 2025	41.72	42.44	41.17	41.22	41.22	-1.06%	925,081
Jun 3, 2025	41.48	41.98	40.82	41.66	41.66	-0.10%	1,797,863
Jun 2, 2025	41.83	42.32	40.67	41.70	41.45	1.31%	1,077,473
May 30, 2025	41.90	41.99	41.14	41.16	40.91	-1.60%	965,208
May 29, 2025	41.56	42.42	41.05	41.83	41.58	0.77%	1,325,943
May 28, 2025	39.31	41.96	39.31	41.51	41.26	6.14%	2,555,206
May 27, 2025	38.06	39.63	37.75	39.11	38.88	3.66%	4,028,493
May 23, 2025	37.05	37.79	36.72	37.73	37.51	0.72%	1,944,414
May 22, 2025	38.19	38.34	37.29	37.46	37.24	-2.42%	1,558,972
May 21, 2025	39.38	39.68	38.37	38.39	38.16	-3.35%	1,341,226
May 20, 2025	39.30	39.81	38.97	39.72	39.48	1.07%	1,106,148
May 19, 2025	38.81	39.40	38.30	39.30	39.07	-0.46%	899,514
May 16, 2025	39.35	39.60	38.69	39.48	39.24	1.18%	2,340,116
May 15, 2025	39.36	39.54	38.83	39.02	38.79	-2.18%	1,339,103
May 14, 2025	39.75	40.53	39.75	39.89	39.65	0.13%	1,386,504
May 13, 2025	37.92	40.50	37.65	39.84	39.60	4.98%	2,905,019
May 12, 2025	39.19	39.40	37.82	37.95	37.72	0.21%	1,657,759
May 9, 2025	38.60	38.86	37.44	37.87	37.64	-1.30%	1,594,920
May 8, 2025	39.75	39.75	37.87	38.37	38.14	-1.59%	2,364,410
May 7, 2025	40.16	40.41	38.69	38.99	38.76	-2.70%	1,462,481
May 6, 2025	39.74	40.79	39.60	40.07	39.83	0.60%	1,206,391
May 5, 2025	39.47	40.41	39.38	39.83	39.59	0.48%	1,859,244
May 2, 2025	43.37	44.30	38.91	39.64	39.40	-6.84%	5,435,656
May 1, 2025	42.24	42.91	41.90	42.55	42.30	0.11%	1,407,247
Apr 30, 2025	40.90	42.82	40.65	42.51	42.25	2.42%	2,451,256
Apr 29, 2025	40.65	41.98	40.34	41.50	41.25	1.07%	1,447,254
Apr 28, 2025	41.07	41.21	40.18	41.06	40.82	1.86%	1,329,215
Apr 25, 2025	39.96	40.42	39.79	40.31	40.07	0.35%	826,659
Apr 24, 2025	39.68	40.58	39.51	40.17	39.93	1.67%	1,010,577
Apr 23, 2025	39.35	39.70	38.78	39.51	39.27	1.67%	1,292,693
Apr 22, 2025	38.13	40.84	37.94	38.86	38.63	3.77%	1,599,923
Apr 21, 2025	37.55	37.68	36.65	37.45	37.23	-1.78%	990,994
Apr 17, 2025	37.44	38.31	37.44	38.13	37.90	2.17%	1,021,039
Apr 16, 2025	36.81	37.79	36.57	37.32	37.10	0.76%	1,237,025
Apr 15, 2025	36.80	37.55	36.45	37.04	36.82	0.87%	1,483,530
Apr 14, 2025	38.36	38.38	36.48	36.72	36.50	-1.48%	1,853,316
Apr 11, 2025	33.61	37.35	33.61	37.27	37.05	11.62%	3,751,933
Apr 10, 2025	34.05	34.75	32.40	33.39	33.19	-4.87%	1,594,147
Apr 9, 2025	32.11	35.87	30.75	35.10	34.89	9.35%	2,742,138
Apr 8, 2025	34.00	34.01	31.42	32.10	31.91	-0.99%	2,716,991
Apr 7, 2025	29.80	33.89	29.72	32.42	32.23	5.60%	3,444,123
Apr 4, 2025	31.98	32.45	29.56	30.70	30.52	-9.09%	4,899,205
Apr 3, 2025	35.10	35.76	33.69	33.77	33.57	-8.98%	2,109,658
Apr 2, 2025	36.34	37.59	36.30	37.10	36.88	0.13%	1,690,472
Apr 1, 2025	37.84	37.90	36.70	37.05	36.83	-2.47%	1,063,948
Mar 31, 2025	37.05	38.39	36.14	37.99	37.76	0.29%	1,957,914
Mar 28, 2025	39.25	39.42	37.67	37.88	37.65	-3.42%	1,280,605
Mar 27, 2025	39.44	39.45	38.73	39.22	38.99	-1.26%	1,304,695
Mar 26, 2025	40.44	40.64	39.47	39.72	39.48	-1.56%	1,240,489